Financial News

Corvus Pharma Com (NQ: CRVS )

6.800 USD -0.230 (-3.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 3.800 3.900 3.720 3.770 72,200 -0.07(-1.82%)
May 30, 2019 3.870 3.950 3.800 3.840 61,141 +0.00(+0.00%)
May 29, 2019 4.240 4.240 3.810 3.840 81,491 -0.06(-1.54%)
May 28, 2019 4.010 4.150 3.890 3.900 34,579 -0.13(-3.23%)
May 24, 2019 3.920 4.080 3.900 4.030 36,500 +0.13(+3.33%)
May 23, 2019 3.960 3.990 3.880 3.900 99,336 -0.10(-2.50%)
May 22, 2019 3.980 4.120 3.960 4.000 56,052 -0.01(-0.25%)
May 21, 2019 3.970 4.180 3.900 4.010 56,915 +0.09(+2.30%)
May 20, 2019 4.150 4.250 3.890 3.920 60,937 -0.18(-4.39%)
May 17, 2019 4.110 4.180 4.000 4.100 31,400 -0.08(-1.91%)
May 16, 2019 4.440 4.577 4.070 4.180 47,800 -0.26(-5.86%)
May 15, 2019 4.310 4.565 4.080 4.440 57,707 +0.13(+3.02%)
May 14, 2019 4.250 4.370 4.250 4.310 57,653 +0.09(+2.13%)
May 13, 2019 4.430 4.500 4.100 4.220 79,538 -0.14(-3.21%)
May 10, 2019 4.090 4.380 3.940 4.360 61,600 +0.25(+6.08%)
May 09, 2019 4.050 4.110 3.915 4.110 46,380 +0.06(+1.48%)
May 08, 2019 4.030 4.100 3.960 4.050 37,332 +0.01(+0.25%)
May 07, 2019 4.300 4.300 4.020 4.040 34,026 -0.14(-3.35%)
May 06, 2019 4.000 4.200 4.000 4.180 22,746 +0.12(+2.96%)
May 03, 2019 4.033 4.200 4.001 4.060 26,000 -0.11(-2.64%)
May 02, 2019 4.150 4.220 4.085 4.170 31,439 -0.05(-1.18%)
May 01, 2019 4.280 4.280 4.080 4.220 35,241 -0.01(-0.24%)
Apr 30, 2019 4.500 4.500 4.175 4.230 46,339 -0.24(-5.37%)
Apr 29, 2019 4.520 4.746 4.340 4.470 41,747 -0.07(-1.54%)
Apr 26, 2019 4.310 4.670 4.180 4.540 83,100 +0.21(+4.85%)
Apr 25, 2019 4.600 4.621 4.210 4.330 58,693 -0.25(-5.46%)
Apr 24, 2019 4.370 4.730 4.370 4.580 96,628 +0.25(+5.77%)
Apr 23, 2019 4.200 4.350 4.100 4.330 80,665 +0.13(+3.10%)
Apr 22, 2019 3.980 4.300 3.980 4.200 94,695 +0.25(+6.33%)
Apr 18, 2019 3.860 3.980 3.770 3.950 69,900 +0.06(+1.54%)
Apr 17, 2019 3.920 3.930 3.720 3.890 168,219 +0.03(+0.78%)
Apr 16, 2019 3.850 3.900 3.820 3.860 35,041 -0.02(-0.52%)
Apr 15, 2019 3.920 3.930 3.800 3.880 70,669 -0.04(-1.02%)
Apr 12, 2019 3.890 3.980 3.880 3.920 50,000 +0.02(+0.51%)
Apr 11, 2019 3.940 3.950 3.810 3.900 91,749 -0.04(-1.02%)
Apr 10, 2019 3.800 4.020 3.800 3.940 47,087 +0.14(+3.68%)
Apr 09, 2019 3.820 4.107 3.790 3.800 75,656 -0.01(-0.26%)
Apr 08, 2019 3.960 3.960 3.800 3.810 40,389 -0.15(-3.79%)
Apr 05, 2019 3.930 4.075 3.820 3.960 76,800 +0.07(+1.80%)
Apr 04, 2019 3.960 4.090 3.800 3.890 193,416 -0.14(-3.47%)
Apr 03, 2019 4.090 4.190 3.940 4.030 34,999 +0.00(+0.00%)
Apr 02, 2019 4.030 4.150 3.970 4.030 43,142 +0.03(+0.75%)
Apr 01, 2019 4.080 4.080 3.930 4.000 53,628 -0.02(-0.50%)
Mar 29, 2019 3.960 4.190 3.960 4.020 104,000 +0.11(+2.81%)
Mar 28, 2019 4.000 4.110 3.880 3.910 69,038 -0.09(-2.25%)
Mar 27, 2019 4.060 4.110 3.950 4.000 62,973 -0.04(-0.99%)
Mar 26, 2019 4.080 4.190 4.010 4.040 30,096 -0.03(-0.74%)
Mar 25, 2019 4.010 4.130 3.935 4.070 76,462 +0.06(+1.50%)
Mar 22, 2019 4.310 4.400 4.000 4.010 86,500 -0.39(-8.86%)
Mar 21, 2019 4.420 4.578 4.360 4.400 85,438 -0.04(-0.90%)
Mar 20, 2019 4.350 4.577 4.310 4.440 47,746 +0.09(+2.07%)
Mar 19, 2019 4.300 4.540 4.180 4.350 66,590 +0.06(+1.40%)
Mar 18, 2019 4.190 4.400 4.160 4.290 148,279 +0.11(+2.63%)
Mar 15, 2019 4.200 4.419 4.100 4.180 159,100 -0.03(-0.71%)
Mar 14, 2019 4.220 4.350 4.100 4.210 92,587 -0.02(-0.47%)
Mar 13, 2019 4.070 4.310 4.030 4.230 202,146 +0.16(+3.93%)
Mar 12, 2019 4.430 4.430 4.060 4.070 98,436 -0.37(-8.33%)
Mar 11, 2019 4.370 4.440 4.190 4.440 43,835 +0.11(+2.54%)
Mar 08, 2019 4.220 4.400 4.120 4.330 104,600 +0.15(+3.59%)
Mar 07, 2019 4.360 4.390 3.990 4.180 222,386 -0.15(-3.46%)
Mar 06, 2019 4.550 4.610 4.290 4.330 147,976 -0.23(-5.04%)
Mar 05, 2019 4.740 4.800 4.550 4.560 82,988 -0.22(-4.60%)
Mar 04, 2019 4.850 4.881 4.600 4.780 35,442 -0.05(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback